84,000$
-0,43%
Echtzeit-Aktienkurs Astrazeneca PLC (Spons. ADRs)
Bid:
Ask:
Aktienkurse zur Astrazeneca PLC (Spons. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 81,04 | 84,61 | 80,82 | 84,36 | 9,96% | 14.451.418,00 |
| 30.09.2025 | 74,43 | 76,99 | 73,96 | 76,72 | 3,49% | 7.604.643,00 |
| 29.09.2025 | 74,19 | 74,68 | 73,69 | 74,13 | 0,50% | 6.034.983,00 |
| 26.09.2025 | 73,67 | 74,06 | 73,33 | 73,76 | 0,31% | 4.345.423,00 |
| 25.09.2025 | 74,57 | 74,69 | 72,90 | 73,53 | -2,43% | 4.884.642,00 |
| 24.09.2025 | 75,20 | 75,66 | 74,92 | 75,36 | -0,80% | 3.091.997,00 |
| 23.09.2025 | 76,61 | 76,86 | 75,90 | 75,97 | -1,97% | 3.908.126,00 |
| 22.09.2025 | 76,67 | 77,89 | 76,58 | 77,50 | 1,60% | 4.861.033,00 |
| 19.09.2025 | 76,79 | 77,27 | 76,16 | 76,28 | -1,03% | 6.661.660,00 |
| 18.09.2025 | 76,92 | 77,15 | 76,09 | 77,07 | -0,80% | 4.556.522,00 |
| 17.09.2025 | 77,19 | 78,08 | 77,07 | 77,69 | 0,17% | 4.399.968,00 |
| 16.09.2025 | 77,91 | 78,02 | 77,24 | 77,56 | -0,63% | 3.400.301,00 |
| 15.09.2025 | 78,22 | 78,52 | 77,37 | 78,05 | -1,90% | 4.447.216,00 |
| 12.09.2025 | 80,82 | 81,16 | 79,08 | 79,56 | -1,90% | 4.491.748,00 |
| 11.09.2025 | 80,82 | 81,31 | 80,68 | 81,10 | 0,36% | 2.829.735,00 |
| 10.09.2025 | 80,91 | 81,12 | 80,58 | 80,81 | -0,50% | 2.112.545,00 |
| 09.09.2025 | 81,01 | 81,36 | 80,74 | 81,22 | -0,42% | 2.379.148,00 |
| 08.09.2025 | 80,73 | 81,61 | 80,18 | 81,56 | -0,17% | 2.624.015,00 |
| 05.09.2025 | 82,05 | 82,41 | 81,54 | 81,70 | -0,10% | 2.464.583,00 |
| 04.09.2025 | 81,88 | 82,28 | 81,48 | 81,78 | -0,40% | 3.118.978,00 |
| 03.09.2025 | 80,95 | 82,19 | 80,91 | 82,11 | 2,39% | 4.198.682,00 |
| 02.09.2025 | 79,86 | 80,59 | 79,43 | 80,19 | 0,36% | 2.986.222,00 |
| 29.08.2025 | 79,59 | 80,09 | 79,37 | 79,90 | -0,11% | 2.824.761,00 |
| 28.08.2025 | 79,93 | 80,16 | 79,35 | 79,99 | 0,08% | 3.022.512,00 |
| 27.08.2025 | 80,06 | 80,26 | 79,47 | 79,93 | -0,15% | 4.840.296,00 |
| 26.08.2025 | 80,57 | 80,57 | 79,38 | 80,05 | 0,49% | 5.327.923,00 |
| 25.08.2025 | 81,52 | 81,52 | 79,49 | 79,66 | -1,62% | 3.355.526,00 |
| 22.08.2025 | 81,09 | 81,56 | 80,61 | 80,97 | 0,63% | 3.604.333,00 |
| 21.08.2025 | 80,40 | 80,98 | 80,40 | 80,46 | -0,07% | 2.416.335,00 |
| 20.08.2025 | 80,20 | 81,13 | 80,18 | 80,52 | 1,23% | 3.542.610,00 |
| 19.08.2025 | 79,33 | 79,80 | 79,22 | 79,54 | 0,53% | 3.682.288,00 |
| 18.08.2025 | 79,49 | 79,78 | 79,10 | 79,12 | -0,06% | 2.997.180,00 |
| 15.08.2025 | 78,51 | 79,31 | 78,30 | 79,17 | 0,89% | 4.760.857,00 |
| 14.08.2025 | 77,82 | 78,59 | 77,74 | 78,47 | 0,68% | 5.639.377,00 |
| 13.08.2025 | 76,93 | 78,03 | 76,79 | 77,94 | 3,45% | 4.948.108,00 |
| 12.08.2025 | 74,11 | 75,37 | 74,04 | 75,34 | 1,71% | 2.770.305,00 |
| 11.08.2025 | 73,86 | 74,31 | 73,66 | 74,07 | 0,71% | 2.423.443,00 |
| 08.08.2025 | 73,47 | 73,90 | 73,11 | 73,55 | -1,37% | 4.986.435,00 |
| 07.08.2025 | 73,79 | 74,60 | 73,45 | 74,57 | 1,32% | 3.425.763,00 |
| 06.08.2025 | 74,70 | 75,10 | 73,42 | 73,60 | -1,18% | 2.945.111,00 |
| 05.08.2025 | 74,84 | 74,95 | 74,25 | 74,48 | -0,15% | 3.361.358,00 |
| 04.08.2025 | 73,33 | 74,60 | 73,22 | 74,59 | 0,87% | 3.480.198,00 |
| 01.08.2025 | 73,55 | 74,12 | 73,34 | 73,95 | 1,18% | 9.803.831,00 |
| 31.07.2025 | 74,59 | 75,64 | 73,03 | 73,09 | -4,57% | 8.591.258,00 |
| 30.07.2025 | 75,56 | 76,73 | 75,36 | 76,59 | 3,53% | 10.255.770,00 |
| 29.07.2025 | 72,92 | 75,00 | 72,57 | 73,98 | 2,99% | 14.324.528,00 |
| 28.07.2025 | 72,73 | 73,03 | 71,49 | 71,83 | -1,14% | 7.642.505,00 |
| 25.07.2025 | 72,65 | 72,90 | 72,27 | 72,66 | -1,38% | 6.202.340,00 |
| 24.07.2025 | 74,13 | 74,38 | 73,55 | 73,68 | 0,93% | 5.765.929,00 |
| 23.07.2025 | 72,17 | 73,30 | 72,00 | 73,00 | 3,58% | 5.004.472,00 |
| 22.07.2025 | 69,42 | 70,54 | 69,42 | 70,48 | 2,56% | 3.122.863,00 |
| 21.07.2025 | 68,88 | 69,37 | 68,62 | 68,72 | -0,10% | 3.195.819,00 |
| 18.07.2025 | 69,59 | 69,61 | 68,67 | 68,79 | -0,68% | 2.992.178,00 |
| 17.07.2025 | 69,52 | 69,72 | 68,62 | 69,26 | -1,17% | 3.695.540,00 |
| 16.07.2025 | 69,96 | 70,69 | 69,85 | 70,08 | -0,34% | 3.538.516,00 |
| 15.07.2025 | 71,78 | 71,81 | 70,27 | 70,32 | -1,98% | 3.186.302,00 |
| 14.07.2025 | 71,35 | 72,21 | 71,21 | 71,74 | 0,86% | 3.400.816,00 |
| 11.07.2025 | 70,99 | 71,15 | 70,50 | 71,13 | -0,95% | 2.729.868,00 |
| 10.07.2025 | 71,65 | 72,46 | 71,29 | 71,81 | 1,40% | 4.042.764,00 |
| 09.07.2025 | 69,89 | 70,87 | 69,74 | 70,82 | 1,14% | 3.662.688,00 |
| 08.07.2025 | 69,23 | 70,49 | 69,15 | 70,02 | 0,56% | 4.002.601,00 |
| 07.07.2025 | 69,97 | 70,02 | 69,31 | 69,63 | 0,26% | 4.424.689,00 |
| 03.07.2025 | 71,11 | 71,16 | 69,18 | 69,45 | -2,38% | 6.768.010,00 |
| 02.07.2025 | 70,64 | 71,27 | 70,51 | 71,14 | -0,45% | 3.578.612,00 |
| 01.07.2025 | 70,11 | 72,01 | 70,04 | 71,46 | 2,26% | 6.691.573,00 |
| 30.06.2025 | 69,89 | 70,07 | 69,41 | 69,88 | 0,04% | 3.680.109,00 |
| 27.06.2025 | 70,03 | 70,35 | 69,71 | 69,85 | -0,31% | 3.134.832,00 |
| 26.06.2025 | 70,09 | 70,37 | 69,66 | 70,07 | 0,56% | 4.248.502,00 |
| 25.06.2025 | 70,20 | 70,22 | 69,65 | 69,68 | -1,22% | 4.006.923,00 |
| 24.06.2025 | 70,31 | 70,91 | 70,00 | 70,54 | -0,14% | 3.627.836,00 |
| 23.06.2025 | 70,00 | 70,71 | 69,94 | 70,64 | 0,99% | 2.940.271,00 |
| 20.06.2025 | 71,14 | 71,14 | 69,66 | 69,95 | -1,14% | 6.297.122,00 |
| 18.06.2025 | 71,12 | 71,26 | 70,54 | 70,76 | -0,30% | 3.371.567,00 |
| 17.06.2025 | 72,51 | 72,69 | 70,92 | 70,97 | -3,51% | 4.225.119,00 |
| 16.06.2025 | 74,35 | 74,76 | 73,41 | 73,55 | -1,17% | 3.417.668,00 |
| 13.06.2025 | 74,15 | 74,98 | 73,91 | 74,42 | -0,77% | 3.131.593,00 |
| 12.06.2025 | 74,62 | 75,38 | 74,26 | 75,00 | 1,71% | 3.425.895,00 |
| 11.06.2025 | 73,43 | 74,16 | 73,43 | 73,74 | -0,12% | 3.526.556,00 |
| 10.06.2025 | 73,27 | 74,07 | 73,16 | 73,83 | 1,12% | 2.932.022,00 |
| 09.06.2025 | 72,54 | 73,57 | 72,54 | 73,01 | 0,18% | 3.332.499,00 |
| 06.06.2025 | 72,42 | 73,17 | 72,42 | 72,88 | 0,73% | 2.454.022,00 |
| 05.06.2025 | 72,89 | 72,93 | 72,18 | 72,35 | -0,89% | 3.947.095,00 |
| 04.06.2025 | 72,61 | 73,39 | 72,41 | 73,00 | 1,64% | 3.600.553,00 |
| 03.06.2025 | 72,18 | 72,53 | 71,65 | 71,82 | -0,15% | 4.420.370,00 |
| 02.06.2025 | 71,57 | 72,20 | 71,28 | 71,93 | -1,24% | 6.333.921,00 |
| 30.05.2025 | 71,08 | 73,20 | 70,60 | 72,83 | 2,77% | 8.034.278,00 |
| 29.05.2025 | 70,37 | 70,90 | 70,07 | 70,87 | 0,70% | 3.422.300,00 |
| 28.05.2025 | 70,19 | 70,56 | 69,97 | 70,38 | -0,82% | 3.817.720,00 |
| 27.05.2025 | 71,28 | 71,41 | 70,53 | 70,96 | 0,78% | 4.389.443,00 |
| 23.05.2025 | 69,96 | 70,60 | 69,91 | 70,41 | 0,66% | 3.958.322,00 |
| 22.05.2025 | 69,58 | 70,28 | 69,47 | 69,95 | 0,39% | 3.408.981,00 |
| 21.05.2025 | 70,96 | 70,98 | 69,57 | 69,68 | -0,34% | 4.392.751,00 |
| 20.05.2025 | 69,79 | 70,43 | 69,56 | 69,92 | 0,33% | 4.295.258,00 |
| 19.05.2025 | 68,69 | 69,70 | 68,68 | 69,69 | 1,28% | 5.299.446,00 |
| 16.05.2025 | 68,21 | 68,86 | 68,08 | 68,81 | 1,25% | 3.743.327,00 |
| 15.05.2025 | 67,55 | 67,97 | 67,07 | 67,96 | 2,61% | 5.968.597,00 |
| 14.05.2025 | 68,22 | 68,22 | 66,16 | 66,23 | -2,20% | 5.355.797,00 |
| 13.05.2025 | 68,42 | 68,44 | 67,39 | 67,72 | -1,78% | 4.717.208,00 |
| 12.05.2025 | 66,44 | 68,95 | 66,37 | 68,95 | 2,04% | 6.998.633,00 |
| 09.05.2025 | 68,04 | 68,63 | 67,52 | 67,57 | 0,40% | 6.216.023,00 |